CTCP Đại lý Hàng hải Việt Nam (vsa)

20.20
0.30
(1.51%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-1.10 -5.24% 32,700 0 0
19.20
21.40
20.20
2 tháng
(2026-01-15) 		-0.70 -3.40% 97,500 0 0
19.20
21.80
20.20
3 tháng
(2025-12-16) 		-0.30 -1.49% 131,600 0 0
19.20
21.80
20.20
6 tháng
(2025-09-17) 		-1.50 -7.01% 223,700 0 0
19.20
21.80
20.20
12 tháng
(2025-03-21) 		-2.57 -11.43% 746,800 -1,400 -0.0
19.19
23.40
20.20
24 tháng
(2024-03-26) 		0.19 0.97% 3,193,976 -1,400 -0.0
19.19
31.08
20.20
36 tháng
(2023-04-03) 		3.12 18.60% 4,035,062 -177,318 -4.0
16.62
31.08
20.20
60 tháng
(2021-04-12) 		4.45 28.78% 5,415,890 -151,105 -3.3
13.85
31.08
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2023
17.43
 5,700 17.52 17.52 16.85 0 0 0
12/10/2023
17.52
 1,900 17.52 17.86 17.52 0 0 0
11/10/2023
17.52
 1,600 17.52 17.60 17.52 0 0 0
10/10/2023
17.52
 3,900 17.52 17.94 17.52 0 0 0
09/10/2023
17.52
 3,700 17.60 17.60 17.52 0 0 0
06/10/2023
17.60
 1,500 17.69 17.69 17.27 0 0 0
05/10/2023
17.69
 300 17.77 17.77 17.69 0 0 0
04/10/2023
17.77
 5,100 17.77 17.77 17.77 0 0 0
03/10/2023
17.77
 1,000 17.60 17.86 17.35 0 0 0
02/10/2023
17.60
 1,500 17.69 18.11 17.60 0 0 0
29/09/2023
17.69
 3,800 17.60 18.19 17.69 0 0 0
28/09/2023
17.60
 500 17.60 17.60 17.60 0 0 0
27/09/2023
17.60
 5,200 17.77 17.77 17.18 0 0 0
26/09/2023
17.77
 400 17.69 17.86 17.77 0 0 0
25/09/2023
17.69
 4,500 17.69 18.02 17.18 0 0 0
22/09/2023
17.69
 2,600 17.35 17.77 16.93 0 0 0
21/09/2023
17.35
 12,800 18.02 18.19 17.35 0 200 -0.0
20/09/2023
18.02
 25,000 18.28 18.28 17.18 0 0 0
19/09/2023
18.28
 6,800 18.95 19.79 18.19 0 0 0
18/09/2023
18.95
 8,000 18.95 19.88 18.53 0 0 0
15/09/2023
18.95
 9,400 21.06 21.06 18.95 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2023
21.06
 10,300 22.32 23.58 21.06 0 0 0
13/09/2023
22.32
 40,200 21.78 22.32 21.55 0 0 0
12/09/2023
21.78
 20,800 21.40 21.78 21.47 0 0 0
11/09/2023
21.40
 21,800 21.55 21.86 21.40 0 0 0
08/09/2023
21.55
 36,200 21.78 22.01 21.17 0 0 0
07/09/2023
21.78
 52,400 19.86 21.78 20.09 0 0 0
06/09/2023
19.86
 42,900 18.09 19.86 18.16 0 2,800 -0.1
05/09/2023
18.09
 13,300 17.70 18.09 17.70 0 5,000 -0.1
31/08/2023
17.70
 4,000 17.86 17.86 17.70 0 0 0
30/08/2023
17.86
 0 17.86 17.86 17.86 0 0 0
29/08/2023
17.86
 100 17.86 17.86 17.86 0 0 0
28/08/2023
17.86
 500 17.86 17.86 17.70 0 0 0
25/08/2023
17.86
 100 17.63 17.86 17.86 0 0 0
24/08/2023
17.63
 900 17.70 17.70 17.39 0 0 0
23/08/2023
17.70
 0 17.70 17.70 17.70 0 0 0
22/08/2023
17.70
 1,400 17.63 17.70 17.32 0 0 0
21/08/2023
17.63
 200 17.86 17.86 17.63 0 0 0
18/08/2023
17.86
 1,400 17.93 17.93 17.47 0 0 0
17/08/2023
17.93
 200 17.93 17.93 17.93 0 0 0
16/08/2023
17.93
 200 18.01 18.01 17.93 0 0 0
15/08/2023
18.01
 200 17.70 18.09 18.01 0 0 0
14/08/2023
17.70
 700 17.70 17.70 17.63 0 0 0
11/08/2023
17.70
 3,500 17.70 17.70 17.70 0 0 0
10/08/2023
17.70
 2,100 17.70 17.70 17.70 0 0 0
09/08/2023
17.70
 1,100 17.63 18.01 17.70 0 0 0
08/08/2023
17.63
 200 18.01 18.01 17.63 0 0 0
07/08/2023
18.01
 2,500 18.01 18.09 17.70 0 0 0
04/08/2023
18.01
 100 17.70 18.01 18.01 0 0 0
03/08/2023
17.70
 200 17.70 18.09 17.70 0 0 0
02/08/2023
17.70
 200 17.70 18.01 17.70 0 0 0
01/08/2023
17.70
 1,600 18.32 18.32 17.70 0 0 0
31/07/2023
18.32
 300 18.09 18.32 18.16 0 0 0
28/07/2023
18.09
 200 17.78 18.09 18.09 0 0 0
27/07/2023
17.78
 1,900 18.09 18.09 17.78 0 0 0
26/07/2023
18.09
 0 18.09 18.09 18.09 0 0 0
25/07/2023
18.09
 0 18.09 18.09 18.09 0 0 0
24/07/2023
18.09
 1,000 17.70 18.09 17.70 0 0 0
21/07/2023
17.70
 200 17.70 17.70 17.63 0 0 0
20/07/2023
17.70
 2,500 17.70 17.70 17.63 0 0 0
19/07/2023
17.70
 1,400 17.70 17.70 17.70 0 0 0
18/07/2023
17.70
 2,200 17.86 17.86 17.70 0 1,100 -0.0
17/07/2023
17.86
 200 17.63 17.86 17.63 0 0 0
14/07/2023
17.63
 1,000 17.70 17.70 17.63 0 0 0
13/07/2023
17.70
 4,200 17.70 17.86 17.47 0 0 0
12/07/2023
17.70
 600 18.01 18.01 17.70 0 0 0
11/07/2023
18.01
 1,500 17.93 18.09 18.01 0 0 0
10/07/2023
17.93
 600 17.70 17.93 17.78 0 0 0
07/07/2023
17.70
 0 17.70 17.70 17.70 0 0 0
06/07/2023
17.70
 200 17.78 17.78 17.70 0 0 0
05/07/2023
17.78
 100 17.32 17.78 17.78 0 0 0
04/07/2023
17.32
 300 17.47 17.47 17.32 0 0 0
03/07/2023
17.47
 200 17.39 17.47 17.47 0 0 0
30/06/2023
17.39
 600 17.55 17.78 17.39 0 0 0
29/06/2023
17.55
 100 17.78 17.78 17.55 0 0 0
28/06/2023
17.78
 200 17.70 17.78 17.55 0 0 0
27/06/2023
17.70
 119 17.47 17.70 17.70 0 0 0
26/06/2023
17.47
 101 17.86 17.86 17.47 0 0 0
23/06/2023
17.86
 1 17.63 17.86 17.86 0 0 0
22/06/2023
17.63
 4,200 18.01 18.01 17.47 0 0 0
21/06/2023
18.01
 900 17.24 18.01 17.24 0 0 0
20/06/2023
17.24
 1,309 17.55 18.01 17.24 0 0 0
19/06/2023
17.55
 1,532 18.24 18.24 17.55 0 0 0
16/06/2023
18.24
 200 17.70 18.24 18.09 0 0 0
15/06/2023
17.70
 200 17.70 18.01 17.70 0 0 0
14/06/2023
17.70
 2,400 18.01 18.01 17.70 0 0 0
13/06/2023
18.01
 165 18.01 18.01 18.01 0 0 0
12/06/2023
18.01
 100 17.70 18.01 18.01 0 0 0
09/06/2023
17.70
 400 18.09 18.09 17.70 0 0 0
08/06/2023
18.09
 1,000 18.01 18.09 18.09 0 0 0
07/06/2023
18.01
 3,900 17.78 18.16 17.93 0 2,000 -0.0
06/06/2023
17.78
 100 18.86 18.86 17.78 0 0 0
05/06/2023
18.86
 900 19.16 19.16 18.86 0 0 0
02/06/2023
19.16
 1 19.16 19.16 19.16 0 0 0
01/06/2023
19.16
 100 18.32 19.16 19.16 0 0 0
31/05/2023
18.32
 3,010 17.86 19.63 17.70 0 0 0
30/05/2023
17.86
 0 17.86 17.86 17.86 0 0 0
29/05/2023
17.86
 0 17.86 17.86 17.86 0 0 0
26/05/2023
17.86
 500 17.93 17.93 17.86 0 500 -0.0
25/05/2023
17.93
 0 17.93 17.93 17.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |